SPDR S&P 400 US Mid Cap UCITS ETF - SPY4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	102.23	102.62	102.62	102.78	102.09	141,270
December 03, 2025	101.63	101.88	101.88	101.97	101.32	44,941
December 02, 2025	101.97	101.61	101.61	102.42	101.51	50,081
December 01, 2025	101.73	102.33	102.33	102.35	101.51	168,142
November 28, 2025	102	102.51	102.51	102.54	101.77	68,491
November 27, 2025	102.03	101.9	101.9	102.23	101.83	11,554
November 26, 2025	101.56	102.18	102.18	102.22	101.3	34,303
November 25, 2025	99.55	100.9	100.9	100.9	99.3	31,192
November 24, 2025	98.91	99.38	99.38	99.38	98.35	44,841
November 21, 2025	96.17	97.8	97.8	97.8	95.91	79,956
November 20, 2025	98.46	98.1	98.1	99.44	98.1	42,567
November 19, 2025	97.72	97.59	97.59	98.16	97.56	40,304
November 18, 2025	97.01	97.41	97.41	97.41	96.58	507,763
November 17, 2025	99.37	98.7	98.7	99.5	98.44	22,790
November 14, 2025	99.25	99.45	99.45	99.65	98.32	25,925
November 13, 2025	101.47	100.54	100.54	101.54	99.82	42,836
November 12, 2025	100.9	101.37	101.37	101.88	100.9	24,768
November 11, 2025	100.76	100.8	100.8	101.02	100.55	18,425
November 10, 2025	100.69	100.37	100.37	101.43	100.17	49,271
November 07, 2025	99.52	98.8	98.8	99.63	97.85	122,015
November 06, 2025	99.86	99.3	99.3	100.46	99.12	29,696
November 05, 2025	99.32	99.9	99.9	99.96	99.31	55,023
November 04, 2025	100.13	99.6	99.6	100.13	98.87	108,072
November 03, 2025	100.23	100.09	100.09	100.56	99.06	25,760
October 31, 2025	99.67	99.98	99.98	100.34	99.46	33,088
October 30, 2025	101.12	100.6	100.6	101.21	100.09	24,722
October 29, 2025	101.4	101.95	101.95	101.96	100.84	39,800
October 28, 2025	102.01	101.81	101.81	102.4	101.38	37,493
October 27, 2025	102.67	102.28	102.28	102.85	102.26	39,194
October 24, 2025	101.92	102.39	102.39	102.77	101.59	26,119
October 23, 2025	100.45	100.82	100.82	101.01	100.2	23,799
October 22, 2025	101.51	100.54	100.54	101.51	100.42	25,253
October 21, 2025	100.79	101.26	101.26	101.52	100.48	12,259
October 20, 2025	100.05	100.56	100.56	100.89	99.9	32,442
October 17, 2025	98.7	99.1	99.1	99.78	97.95	121,480
October 16, 2025	100.81	100.49	100.49	101.11	100.38	43,305
October 15, 2025	101.13	100.76	100.76	101.65	100.76	27,259
October 14, 2025	98.91	99.9	99.9	100	98.35	27,970
October 13, 2025	99.24	99.71	99.71	99.71	98.81	45,843
October 10, 2025	100.57	98.73	98.73	100.97	98.73	22,175
October 09, 2025	101.77	101.07	101.07	101.87	100.74	30,434
October 08, 2025	100.8	101.61	101.61	101.61	100.69	25,445
October 07, 2025	101.62	100.71	100.71	102.04	100.71	19,714
October 06, 2025	102.05	102.19	102.19	102.24	101.4	23,323
October 03, 2025	101.61	101.86	101.86	102.25	101.43	28,468
October 02, 2025	101.25	100.74	100.74	101.44	100.58	70,661
October 01, 2025	100.02	101.08	101.08	101.08	99.93	39,026
September 30, 2025	100.63	100.09	100.09	101.46	100.09	33,110
September 29, 2025	101.43	100.57	100.57	101.68	100.57	54,041
September 26, 2025	100.03	100.79	100.79	100.82	99.89	42,926
September 25, 2025	100.71	99.79	99.79	100.78	99.41	41,770
September 24, 2025	101.57	101.2	101.2	101.68	101.11	184,436
September 23, 2025	101.3	101.95	101.95	102.3	101.06	43,540
September 22, 2025	101.28	101.25	101.25	101.44	100.84	44,265
September 19, 2025	102.25	101.29	101.29	102.51	101.25	30,852
September 18, 2025	101.36	101.87	101.87	102.36	101.36	22,587
September 17, 2025	101.12	101.56	101.56	101.78	101.08	34,627
September 16, 2025	101.41	100.64	100.64	101.63	100.6	22,325
September 15, 2025	101.54	101.66	101.66	102.07	101.5	55,836
September 12, 2025	102.29	101.68	101.68	102.37	101.68	21,982

SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.L) LSE